Memphasys Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.017	0.018	0.016	0.017	0.017	3,290,931
2023-03-31	0.015	0.015	0.015	0.015	0.015	133,518
2023-03-30	0.015	0.015	0.015	0.015	0.015	681,379
2023-03-29	0.014	0.014	0.014	0.014	0.014	570,622
2023-03-28	0.013	0.013	0.013	0.013	0.013	0
2023-03-27	0.013	0.013	0.013	0.013	0.013	443,508
2023-03-24	0.013	0.013	0.013	0.013	0.013	0
2023-03-23	0.013	0.013	0.013	0.013	0.013	234,338
2023-03-22	0.013	0.013	0.013	0.013	0.013	130,578
2023-03-21	0.014	0.014	0.014	0.014	0.014	17,796
2023-03-20	0.014	0.014	0.014	0.014	0.014	190,962
2023-03-17	0.014	0.014	0.014	0.014	0.014	131,515
2023-03-16	0.014	0.014	0.014	0.014	0.014	0
2023-03-15	0.014	0.014	0.014	0.014	0.014	244,593
2023-03-14	0.014	0.014	0.014	0.014	0.014	263,003
2023-03-13	0.014	0.015	0.014	0.015	0.015	228,439
2023-03-10	0.014	0.014	0.014	0.014	0.014	0
2023-03-09	0.014	0.014	0.014	0.014	0.014	0
2023-03-08	0.014	0.014	0.014	0.014	0.014	131,649
2023-03-07	0.013	0.013	0.013	0.013	0.013	0
2023-03-06	0.015	0.015	0.013	0.013	0.013	40,563
2023-03-03	0.015	0.015	0.015	0.015	0.015	0
2023-03-02	0.015	0.015	0.014	0.015	0.015	127,550
2023-03-01	0.014	0.015	0.014	0.015	0.015	599,375
2023-02-28	0.014	0.014	0.014	0.014	0.014	23,000
2023-02-27	0.015	0.015	0.015	0.015	0.015	0
2023-02-24	0.015	0.015	0.015	0.015	0.015	5,871
2023-02-23	0.013	0.015	0.013	0.015	0.015	1,055,358
2023-02-22	0.014	0.014	0.013	0.013	0.013	302,487
2023-02-21	0.014	0.014	0.014	0.014	0.014	11,620
2023-02-20	0.015	0.015	0.015	0.015	0.015	32,618
2023-02-17	0.015	0.015	0.015	0.015	0.015	107,445
2023-02-16	0.014	0.014	0.014	0.014	0.014	494,059
2023-02-15	0.015	0.016	0.014	0.014	0.014	315,398
2023-02-14	0.015	0.015	0.015	0.015	0.015	0
2023-02-13	0.015	0.015	0.015	0.015	0.015	0
2023-02-10	0.015	0.015	0.015	0.015	0.015	269,349
2023-02-09	0.015	0.015	0.015	0.015	0.015	0
2023-02-08	0.016	0.016	0.015	0.015	0.015	1,333,011
2023-02-07	0.016	0.017	0.016	0.016	0.016	4,124,316
2023-02-06	0.015	0.015	0.014	0.014	0.014	412,606
2023-02-03	0.014	0.014	0.014	0.014	0.014	0
2023-02-02	0.014	0.015	0.014	0.014	0.014	291,074
2023-02-01	0.014	0.014	0.014	0.014	0.014	0
2023-01-31	0.014	0.014	0.013	0.014	0.014	538,882
2023-01-30	0.014	0.014	0.014	0.014	0.014	147,314
2023-01-27	0.013	0.014	0.013	0.014	0.014	350,070
2023-01-25	0.013	0.013	0.013	0.013	0.013	967,689
2023-01-24	0.013	0.013	0.013	0.013	0.013	16,953
2023-01-23	0.013	0.014	0.013	0.014	0.014	709,838
2023-01-20	0.014	0.014	0.013	0.013	0.013	1,132,827
2023-01-19	0.014	0.014	0.014	0.014	0.014	486,617
2023-01-18	0.015	0.015	0.015	0.015	0.015	0
2023-01-17	0.014	0.015	0.013	0.015	0.015	483,916
2023-01-16	0.013	0.013	0.013	0.013	0.013	0
2023-01-13	0.013	0.013	0.013	0.013	0.013	33,670
2023-01-12	0.014	0.014	0.014	0.014	0.014	40,603
2023-01-11	0.014	0.014	0.014	0.014	0.014	1,304,502
2023-01-10	0.014	0.014	0.014	0.014	0.014	0
2023-01-09	0.014	0.014	0.014	0.014	0.014	41,229

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.